Multi Ways Holdings Limited (MWG)
NYSEAMERICAN: MWG · Real-Time Price · USD
1.140
-0.020 (-1.72%)
At close: Aug 3, 2026, 4:00 PM EDT
1.160
+0.020 (1.75%)
Pre-market: Aug 4, 2026, 4:21 AM EDT
Multi Ways Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 1,497 |
| Jul 31, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.43% | 5,062 |
| Jul 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.33% | 645 |
| Jul 29, 2026 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | -0.81% | 894 |
| Jul 28, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | 1,517 |
| Jul 24, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | 1.60% | 3,615 |
| Jul 23, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 1,934 |
| Jul 22, 2026 | 1.26 | 1.32 | 1.26 | 1.26 | 1.26 | -3.19% | 9,402 |
| Jul 21, 2026 | 1.31 | 1.31 | 1.26 | 1.30 | 1.30 | -5.00% | 6,709 |
| Jul 20, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | -1.44% | 4,819 |
| Jul 17, 2026 | 1.31 | 1.39 | 1.30 | 1.39 | 1.39 | 4.51% | 4,292 |
| Jul 16, 2026 | 1.29 | 1.33 | 1.23 | 1.33 | 1.33 | - | 21,464 |
| Jul 15, 2026 | 1.20 | 1.33 | 1.20 | 1.33 | 1.33 | 10.59% | 13,934 |
| Jul 14, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.23% | 1,178 |
| Jul 13, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | -0.39% | 7,864 |
| Jul 10, 2026 | 1.21 | 1.24 | 1.20 | 1.24 | 1.23 | 5.54% | 4,080 |
| Jul 9, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | -1.27% | 5,095 |
| Jul 8, 2026 | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -3.66% | 22,922 |
| Jul 7, 2026 | 1.31 | 1.31 | 1.23 | 1.23 | 1.23 | -8.89% | 38,857 |
| Jul 6, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 9,670 |
| Jul 1, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | - | 6,058 |
| Jun 30, 2026 | 1.34 | 1.38 | 1.34 | 1.35 | 1.35 | - | 5,397 |
| Jun 29, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -0.30% | 1,654 |
| Jun 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.16% | 1,068 |
| Jun 25, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | - | 3,399 |
| Jun 24, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | - | 1,853 |
| Jun 23, 2026 | 1.33 | 1.37 | 1.32 | 1.37 | 1.37 | 3.01% | 15,450 |
| Jun 22, 2026 | 1.35 | 1.35 | 1.28 | 1.33 | 1.33 | -2.92% | 19,287 |
| Jun 18, 2026 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -3.52% | 57,809 |
| Jun 17, 2026 | 1.42 | 1.42 | 1.39 | 1.42 | 1.42 | -2.07% | 10,464 |
| Jun 16, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | - | 18,259 |
| Jun 15, 2026 | 1.41 | 1.45 | 1.40 | 1.45 | 1.45 | -0.68% | 33,639 |
| Jun 12, 2026 | 1.45 | 1.46 | 1.40 | 1.46 | 1.46 | -2.01% | 32,648 |
| Jun 11, 2026 | 1.38 | 1.49 | 1.34 | 1.49 | 1.49 | 4.93% | 57,725 |
| Jun 10, 2026 | 1.10 | 1.44 | 1.10 | 1.42 | 1.42 | 0.71% | 624,570 |
| Jun 9, 2026 | 1.14 | 1.69 | 1.14 | 1.41 | 1.41 | 17.50% | 337,111 |
| Jun 8, 2026 | 1.16 | 1.59 | 1.13 | 1.20 | 1.20 | 3.45% | 106,316 |
| Jun 5, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -3.33% | 6,441 |
| Jun 4, 2026 | 1.20 | 1.27 | 1.19 | 1.20 | 1.20 | 0.84% | 5,691 |
| Jun 3, 2026 | 1.26 | 1.28 | 1.17 | 1.19 | 1.19 | -6.30% | 7,118 |
| Jun 2, 2026 | 1.36 | 1.36 | 1.26 | 1.27 | 1.27 | -1.55% | 8,380 |
| Jun 1, 2026 | 1.33 | 1.35 | 1.25 | 1.29 | 1.29 | -1.53% | 19,064 |
| May 29, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -1.50% | 8,578 |
| May 28, 2026 | 1.33 | 1.38 | 1.33 | 1.33 | 1.33 | -2.49% | 19,874 |
| May 27, 2026 | 1.41 | 1.43 | 1.36 | 1.36 | 1.36 | 0.29% | 6,608 |
| May 26, 2026 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | - | 5,984 |
| May 22, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 1,115 |
| May 21, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -2.88% | 2,986 |
| May 20, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -2.11% | 7,092 |
| May 19, 2026 | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | 2.90% | 14,513 |